Airbnb Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 31.880 | 33.120 | 31.750 | 33.120 | 33.120 | 55,024 |
| 2024-08-16 | 32.960 | 32.960 | 31.650 | 31.880 | 31.880 | 3,561 |
| 2024-08-15 | 32.960 | 32.960 | 31.840 | 32.750 | 32.750 | 5,500 |
| 2024-08-14 | 32.180 | 32.360 | 31.820 | 31.840 | 31.840 | 1,332 |
| 2024-08-13 | 31.450 | 32.250 | 31.320 | 31.870 | 31.870 | 180,996 |
| 2024-08-12 | 31.800 | 31.800 | 31.210 | 31.480 | 31.480 | 6,645 |
| 2024-08-09 | 33.470 | 33.470 | 31.100 | 32.530 | 32.530 | 2,312 |
| 2024-08-08 | 32.100 | 32.510 | 31.710 | 32.100 | 32.100 | 6,203 |
| 2024-08-07 | 31.610 | 32.320 | 31.010 | 31.220 | 31.220 | 61,888 |
| 2024-08-06 | 35.710 | 37.200 | 32.200 | 32.200 | 32.200 | 12,523 |
| 2024-08-05 | 35.770 | 36.350 | 35.400 | 35.710 | 35.710 | 2,367 |
| 2024-08-02 | 38.270 | 38.270 | 36.300 | 36.520 | 36.520 | 24,510 |
| 2024-08-01 | 39.520 | 39.520 | 38.120 | 38.750 | 38.750 | 12,302 |
| 2024-07-31 | 39.550 | 40.150 | 39.480 | 39.590 | 39.590 | 6,217 |
| 2024-07-30 | 39.900 | 39.960 | 38.900 | 39.150 | 39.150 | 694 |
| 2024-07-29 | 39.040 | 40.160 | 39.040 | 39.580 | 39.580 | 1,602 |
| 2024-07-26 | 39.860 | 39.860 | 39.390 | 39.600 | 39.600 | 4,420 |
| 2024-07-25 | 40.240 | 40.240 | 39.070 | 39.840 | 39.840 | 4,458 |
| 2024-07-24 | 40.480 | 41.180 | 40.450 | 41.180 | 41.180 | 2,401 |
| 2024-07-23 | 41.990 | 42.190 | 41.360 | 41.480 | 41.480 | 4,123 |
| 2024-07-22 | 41.320 | 41.830 | 40.940 | 41.020 | 41.020 | 6,052 |
| 2024-07-19 | 41.400 | 41.400 | 40.910 | 41.270 | 41.270 | 583 |
| 2024-07-18 | 40.560 | 41.520 | 40.560 | 41.310 | 41.310 | 5,990 |
| 2024-07-17 | 41.000 | 41.000 | 40.450 | 40.680 | 40.680 | 1,385 |
| 2024-07-16 | 40.000 | 41.100 | 40.000 | 41.000 | 41.000 | 1,420 |
| 2024-07-15 | 40.020 | 40.320 | 39.700 | 39.950 | 39.950 | 6,436 |
| 2024-07-12 | 39.010 | 40.290 | 39.010 | 39.940 | 39.940 | 906 |
| 2024-07-11 | 41.080 | 41.260 | 39.250 | 39.730 | 39.730 | 13,993 |
| 2024-07-10 | 41.340 | 41.340 | 40.660 | 41.090 | 41.090 | 6,416 |
| 2024-07-09 | 41.640 | 42.400 | 41.280 | 41.340 | 41.340 | 9,805 |
| 2024-07-08 | 42.000 | 42.050 | 41.160 | 41.550 | 41.550 | 2,365 |
| 2024-07-05 | 42.010 | 42.010 | 41.620 | 41.730 | 41.730 | 1,679 |
| 2024-07-04 | 42.180 | 42.180 | 41.650 | 41.990 | 41.990 | 90 |
| 2024-07-03 | 43.030 | 43.030 | 42.280 | 42.280 | 42.280 | 398 |
| 2024-07-02 | 42.750 | 44.210 | 42.750 | 43.140 | 43.140 | 6,254 |
| 2024-07-01 | 42.180 | 42.790 | 41.850 | 42.790 | 42.790 | 5,273 |
| 2024-06-28 | 41.660 | 42.580 | 41.660 | 42.180 | 42.180 | 10,119 |
| 2024-06-27 | 41.200 | 41.730 | 41.200 | 41.650 | 41.650 | 1,605 |
| 2024-06-26 | 41.270 | 41.350 | 41.220 | 41.290 | 41.290 | 1,400 |
| 2024-06-25 | 40.700 | 41.150 | 40.650 | 41.020 | 41.020 | 9,163 |
| 2024-06-24 | 40.090 | 40.510 | 39.650 | 40.090 | 40.090 | 217 |
| 2024-06-21 | 40.430 | 40.600 | 39.980 | 40.600 | 40.600 | 595 |
| 2024-06-20 | 39.280 | 40.680 | 39.280 | 40.340 | 40.340 | 696 |
| 2024-06-19 | 39.850 | 40.670 | 39.270 | 39.740 | 39.740 | 5,317 |
| 2024-06-18 | 40.540 | 40.660 | 40.100 | 40.100 | 40.100 | 6,100 |
| 2024-06-17 | 39.420 | 40.610 | 39.420 | 40.540 | 40.540 | 7,746 |
| 2024-06-14 | 38.920 | 39.090 | 38.740 | 38.900 | 38.900 | 36,738 |
| 2024-06-13 | 40.200 | 40.200 | 38.990 | 39.360 | 39.360 | 51,120 |
| 2024-06-12 | 40.000 | 40.760 | 40.000 | 40.350 | 40.350 | 51,070 |
| 2024-06-11 | 38.610 | 39.640 | 38.610 | 39.630 | 39.630 | 2,946 |
| 2024-06-10 | 39.200 | 39.760 | 39.200 | 39.400 | 39.400 | 2,044 |
| 2024-06-07 | 38.400 | 38.880 | 38.360 | 38.830 | 38.830 | 390 |
| 2024-06-06 | 38.660 | 39.180 | 38.360 | 38.650 | 38.650 | 8,637 |
| 2024-06-05 | 38.900 | 38.900 | 38.450 | 38.580 | 38.580 | 1,443 |
| 2024-06-04 | 38.090 | 39.090 | 38.090 | 38.860 | 38.860 | 6,871 |
| 2024-06-03 | 37.910 | 38.720 | 37.910 | 38.080 | 38.080 | 9,183 |
| 2024-05-31 | 38.580 | 38.580 | 37.400 | 37.910 | 37.910 | 34,281 |
| 2024-05-29 | 37.880 | 38.350 | 37.870 | 38.240 | 38.240 | 4,067 |
| 2024-05-28 | 36.500 | 38.080 | 36.500 | 37.910 | 37.910 | 3,761 |
| 2024-05-27 | 36.560 | 37.660 | 36.410 | 36.410 | 36.410 | 38 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.